Genomma Lab Internacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.06	15.63	14.93	15.23	15.23	0.59%	2,515,910
Oct 30, 2026	14.60	15.19	14.60	15.14	15.14	1.54%	3,639,970
Oct 29, 2026	14.54	14.97	14.48	14.91	14.91	2.90%	3,340,451
Oct 28, 2026	15.34	15.34	14.34	14.49	14.49	-6.03%	4,343,601
Oct 27, 2026	15.62	15.75	15.26	15.42	15.42	-1.53%	12,642,171
Oct 26, 2026	15.40	15.70	15.20	15.66	15.66	2.15%	3,725,217
Oct 23, 2026	14.66	15.46	14.61	15.33	15.33	4.43%	4,189,281
Oct 22, 2026	14.15	14.72	14.15	14.68	14.68	2.09%	3,063,954
Oct 21, 2026	14.34	14.49	14.12	14.38	14.38	0.77%	4,294,836
Oct 20, 2026	14.39	14.44	14.16	14.27	14.27	-0.83%	3,194,214
Oct 19, 2026	14.20	14.48	14.19	14.39	14.39	1.41%	3,684,005
Oct 16, 2026	13.77	14.30	13.77	14.19	14.19	2.98%	4,587,020
Oct 15, 2026	13.88	14.00	13.62	13.78	13.78	-	3,550,065
Oct 14, 2026	13.31	13.85	13.24	13.78	13.78	3.53%	6,402,847
Oct 13, 2026	13.02	13.40	13.00	13.31	13.31	1.68%	5,635,182
Oct 12, 2026	13.07	13.28	13.04	13.09	13.09	0.38%	3,424,687
Oct 9, 2026	12.85	13.10	12.76	13.04	13.04	1.95%	4,311,051
Oct 8, 2026	12.79	12.88	12.70	12.79	12.79	-0.23%	3,747,298
Oct 7, 2026	12.82	12.86	12.65	12.82	12.82	-0.31%	3,631,428
Oct 6, 2026	12.55	12.93	12.53	12.86	12.86	2.63%	4,938,089
Oct 5, 2026	12.83	12.86	12.43	12.53	12.53	-2.26%	3,630,835
Oct 2, 2026	12.50	12.86	12.42	12.82	12.82	2.23%	5,466,693
Oct 1, 2026	12.70	12.75	12.41	12.54	12.54	-0.24%	3,187,583
Sep 30, 2026	12.85	12.85	12.37	12.57	12.57	-1.72%	5,085,087
Sep 29, 2026	12.99	13.05	12.72	12.79	12.79	0.47%	2,935,189
Sep 28, 2026	12.85	12.98	12.77	12.93	12.73	0.62%	3,060,602
Sep 25, 2026	12.92	12.94	12.70	12.85	12.65	-0.08%	3,194,723
Sep 24, 2026	12.50	12.88	12.50	12.86	12.66	2.31%	4,157,460
Sep 23, 2026	12.59	12.71	12.46	12.57	12.38	0.32%	2,853,459
Sep 22, 2026	12.40	12.62	12.36	12.53	12.34	1.46%	2,718,666
Sep 21, 2026	12.45	12.46	12.22	12.35	12.16	-0.32%	6,062,302
Sep 18, 2026	12.63	12.64	12.34	12.39	12.20	-1.43%	5,259,209
Sep 17, 2026	12.35	12.62	12.25	12.57	12.38	2.28%	4,195,605
Sep 15, 2026	12.56	12.63	12.25	12.29	12.10	-2.69%	3,324,268
Sep 14, 2026	12.64	12.71	12.52	12.63	12.43	-0.08%	3,461,915
Sep 11, 2026	12.77	12.84	12.60	12.64	12.44	-0.86%	2,230,183
Sep 10, 2026	12.93	12.99	12.70	12.75	12.55	-1.47%	3,890,174
Sep 9, 2026	12.84	12.98	12.61	12.94	12.74	1.33%	3,434,600
Sep 8, 2026	13.21	13.21	12.71	12.77	12.57	-3.40%	3,611,340
Sep 7, 2026	13.16	13.28	12.80	13.22	13.02	1.61%	872,571
Sep 4, 2026	13.10	13.26	12.98	13.01	12.81	-0.54%	6,210,134
Sep 3, 2026	12.88	13.21	12.83	13.08	12.88	1.79%	7,859,188
Sep 2, 2026	13.15	13.15	12.81	12.85	12.65	-2.36%	3,449,933
Sep 1, 2026	13.20	13.39	13.11	13.16	12.96	-0.30%	3,475,652
Aug 31, 2026	13.43	13.48	13.12	13.20	13.00	-2.22%	5,486,178
Aug 28, 2026	13.47	13.67	13.38	13.50	13.29	-0.07%	2,510,850
Aug 27, 2026	13.54	13.70	13.30	13.51	13.30	-	3,097,748
Aug 26, 2026	13.54	13.74	13.48	13.51	13.30	0.22%	3,358,134
Aug 25, 2026	13.52	13.65	13.36	13.48	13.27	-0.74%	2,366,021
Aug 24, 2026	13.50	13.72	13.49	13.58	13.37	0.15%	2,287,093